Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Technology Ishares ETF (NY: IYW )

145.97 +2.12 (+1.47%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2003 8.752 8.774 8.596 8.609 407,676 -0.01(-0.13%)
Jun 27, 2003 8.718 8.827 8.620 8.620 173,116 -0.09(-1.00%)
Jun 26, 2003 8.551 8.718 8.551 8.707 235,456 +0.17(+1.98%)
Jun 25, 2003 8.629 8.727 8.515 8.538 283,893 -0.05(-0.55%)
Jun 24, 2003 8.573 8.685 8.515 8.584 174,013 -0.05(-0.62%)
Jun 23, 2003 8.818 8.825 8.562 8.638 826,565 -0.23(-2.64%)
Jun 20, 2003 8.952 8.977 8.796 8.872 1,233,345 -0.04(-0.40%)
Jun 19, 2003 9.082 9.122 8.901 8.908 300,487 -0.12(-1.33%)
Jun 18, 2003 8.841 9.064 8.776 9.028 444,004 +0.14(+1.61%)
Jun 17, 2003 8.885 8.930 8.818 8.885 339,506 +0.03(+0.38%)
Jun 16, 2003 8.718 8.852 8.620 8.852 574,963 +0.23(+2.72%)
Jun 13, 2003 8.888 8.888 8.596 8.618 339,506 -0.22(-2.45%)
Jun 12, 2003 8.897 8.897 8.778 8.834 417,992 +0.00(+0.05%)
Jun 11, 2003 8.640 8.839 8.640 8.830 184,777 +0.06(+0.66%)
Jun 10, 2003 8.740 8.772 8.631 8.772 120,195 +0.15(+1.79%)
Jun 09, 2003 8.729 8.861 8.584 8.618 212,135 -0.16(-1.88%)
Jun 06, 2003 9.044 9.151 8.738 8.783 1,581,373 -0.05(-0.56%)
Jun 05, 2003 8.752 8.861 8.665 8.832 912,227 +0.00(+0.03%)
Jun 04, 2003 8.703 8.892 8.665 8.830 997,440 +0.18(+2.09%)
Jun 03, 2003 8.584 8.689 8.540 8.649 1,392,559 +0.02(+0.23%)
Jun 02, 2003 8.796 8.807 8.584 8.629 1,430,232 -0.04(-0.49%)
May 30, 2003 8.651 8.694 8.587 8.671 238,596 +0.09(+1.04%)
May 29, 2003 8.506 8.682 8.484 8.582 320,669 +0.11(+1.26%)
May 28, 2003 8.484 8.538 8.406 8.475 1,800,684 +0.07(+0.82%)
May 27, 2003 8.127 8.460 8.127 8.406 176,704 +0.25(+3.03%)
May 23, 2003 8.098 8.192 8.098 8.159 992,955 +0.04(+0.52%)
May 22, 2003 8.072 8.192 8.072 8.116 106,740 +0.04(+0.55%)
May 21, 2003 8.072 8.092 7.976 8.072 891,148 -0.03(-0.36%)
May 20, 2003 8.127 8.192 8.005 8.101 956,179 +0.03(+0.36%)
May 19, 2003 8.317 8.346 8.063 8.072 902,360 -0.31(-3.72%)
May 16, 2003 8.451 8.473 8.344 8.384 213,480 -0.09(-1.03%)
May 15, 2003 8.509 8.549 8.388 8.471 354,755 +0.08(+0.93%)
May 14, 2003 8.495 8.495 8.297 8.393 252,050 -0.01(-0.11%)
May 13, 2003 8.379 8.468 8.341 8.402 268,645 -0.03(-0.37%)
May 12, 2003 8.283 8.460 8.252 8.433 311,251 +0.12(+1.42%)
May 09, 2003 8.194 8.315 8.174 8.315 129,164 +0.26(+3.27%)
May 08, 2003 8.094 8.192 8.051 8.051 256,984 -0.15(-1.85%)
May 07, 2003 8.274 8.323 8.152 8.203 134,546 -0.12(-1.50%)
May 06, 2003 8.183 8.395 8.183 8.328 487,956 +0.17(+2.05%)
May 05, 2003 8.194 8.295 8.143 8.161 270,439 +0.04(+0.55%)
May 02, 2003 7.960 8.161 7.960 8.116 214,377 +0.14(+1.82%)
May 01, 2003 7.882 7.982 7.817 7.971 1,907,424 +0.11(+1.39%)
Apr 30, 2003 7.949 7.980 7.862 7.862 1,075,028 -0.14(-1.76%)
Apr 29, 2003 7.971 8.080 7.873 8.002 182,535 +0.12(+1.47%)
Apr 28, 2003 7.715 7.927 7.715 7.886 109,431 +0.19(+2.52%)
Apr 25, 2003 7.849 7.869 7.692 7.692 130,061 -0.20(-2.54%)
Apr 24, 2003 7.893 7.971 7.851 7.893 165,941 -0.10(-1.23%)
Apr 23, 2003 7.938 8.014 7.862 7.991 130,510 +0.06(+0.76%)
Apr 22, 2003 7.715 7.958 7.695 7.931 386,597 +0.16(+2.10%)
Apr 21, 2003 7.759 7.804 7.715 7.768 153,831 +0.03(+0.43%)
Apr 17, 2003 7.581 7.771 7.565 7.735 274,923 +0.14(+1.79%)
Apr 16, 2003 7.637 7.746 7.550 7.599 754,359 +0.08(+1.13%)
Apr 15, 2003 7.380 7.525 7.380 7.514 164,595 +0.11(+1.44%)
Apr 14, 2003 7.258 7.458 7.226 7.407 200,474 +0.19(+2.59%)
Apr 11, 2003 7.403 7.445 7.215 7.220 85,661 -0.10(-1.43%)
Apr 10, 2003 7.280 7.331 7.202 7.325 117,504 +0.06(+0.77%)
Apr 09, 2003 7.414 7.523 7.249 7.269 286,584 -0.17(-2.25%)
Apr 08, 2003 7.492 7.521 7.403 7.436 267,299 -0.08(-1.13%)
Apr 07, 2003 7.826 7.853 7.505 7.521 1,497,057 +0.04(+0.54%)
Apr 04, 2003 7.592 7.632 7.425 7.481 217,517 -0.10(-1.32%)
Apr 03, 2003 7.626 7.735 7.536 7.581 2,596,304 -0.03(-0.38%)
Apr 02, 2003 7.481 7.621 7.438 7.610 262,814 +0.39(+5.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.